Niching Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	93.00	99.00	91.30	97.90	97.90	6.64%	742,870
Jun 17, 2026	88.60	94.00	88.10	91.80	91.80	3.61%	309,879
Jun 16, 2026	92.70	92.70	88.10	88.60	88.60	-2.85%	437,530
Jun 15, 2026	94.00	94.60	91.00	91.20	91.20	-1.83%	438,924
Jun 12, 2026	93.00	93.00	89.40	92.90	92.90	3.45%	499,411
Jun 11, 2026	90.00	93.00	86.80	89.80	89.80	-2.50%	665,489
Jun 10, 2026	97.60	105.00	92.10	92.10	92.10	-7.72%	1,494,999
Jun 9, 2026	102.50	104.00	99.20	99.80	99.80	-	740,007
Jun 8, 2026	92.70	103.00	92.70	99.80	99.80	-3.11%	1,054,058
Jun 5, 2026	104.00	106.00	99.90	103.00	103.00	-0.96%	1,511,117
Jun 4, 2026	101.00	105.50	95.00	104.00	104.00	2.97%	1,821,971
Jun 3, 2026	104.50	107.00	101.00	101.00	101.00	-3.81%	856,029
Jun 2, 2026	103.50	106.00	100.00	105.00	105.00	0.48%	894,103
Jun 1, 2026	107.00	110.50	102.00	104.50	104.50	-0.48%	1,547,507
May 29, 2026	114.00	117.50	104.00	105.00	105.00	-9.09%	3,471,737
May 28, 2026	118.00	124.00	114.00	115.50	115.50	-1.70%	3,862,629
May 27, 2026	111.00	117.50	107.50	117.50	117.50	9.81%	2,592,958
May 26, 2026	107.50	109.50	104.00	107.00	107.00	0.94%	1,370,534
May 25, 2026	99.90	106.50	99.90	106.00	106.00	9.28%	1,974,090
May 22, 2026	95.10	97.80	95.10	97.00	97.00	2.00%	544,164
May 21, 2026	92.10	95.70	92.10	95.10	95.10	6.26%	556,049
May 20, 2026	90.80	92.60	87.00	89.50	89.50	-1.43%	876,802
May 19, 2026	96.60	99.00	90.00	90.80	90.80	-6.00%	762,066
May 18, 2026	92.60	99.50	89.50	96.60	96.60	4.43%	932,132
May 15, 2026	95.90	97.00	91.00	92.50	92.50	-3.14%	505,353
May 14, 2026	95.00	98.00	94.30	95.50	95.50	1.92%	703,931
May 13, 2026	94.40	96.10	90.00	93.70	93.70	-0.85%	633,147
May 12, 2026	92.00	94.60	89.10	94.50	94.50	5.94%	762,144
May 11, 2026	90.60	90.60	88.10	89.20	89.20	0.22%	237,279
May 8, 2026	89.00	94.40	86.70	89.00	89.00	-1.55%	532,946
May 7, 2026	95.30	95.60	90.30	90.40	90.40	-3.00%	558,657
May 6, 2026	97.00	98.10	92.10	93.20	93.20	-1.06%	1,279,902
May 5, 2026	86.00	94.20	86.00	94.20	94.20	9.92%	661,975
May 4, 2026	88.00	88.70	85.40	85.70	85.70	0.47%	313,855
Apr 30, 2026	84.50	86.50	84.50	85.30	85.30	-0.12%	175,532
Apr 29, 2026	84.00	87.70	83.10	85.40	85.40	1.43%	475,322
Apr 28, 2026	85.30	86.00	84.00	84.20	84.20	-1.29%	316,958
Apr 27, 2026	90.90	90.90	83.00	85.30	85.30	-6.26%	995,578
Apr 24, 2026	96.00	97.90	91.00	91.00	91.00	-3.70%	1,338,810
Apr 23, 2026	97.00	102.50	91.00	94.50	94.50	-2.07%	2,204,356
Apr 22, 2026	100.00	104.00	96.10	96.50	96.50	-3.50%	2,611,132
Apr 21, 2026	95.00	100.00	94.70	100.00	100.00	9.53%	2,478,606
Apr 20, 2026	85.00	91.30	85.00	91.30	91.30	10.00%	776,595
Apr 17, 2026	81.00	84.30	78.60	83.00	83.00	3.75%	1,454,808
Apr 16, 2026	79.70	81.60	76.30	80.00	80.00	1.65%	1,212,927
Apr 15, 2026	74.90	79.80	73.30	78.70	78.70	8.40%	1,798,167
Apr 14, 2026	70.80	75.20	70.80	72.60	72.60	4.01%	1,101,118
Apr 13, 2026	71.10	72.40	68.10	69.80	69.80	-2.51%	609,249
Apr 10, 2026	71.90	72.30	70.80	71.60	71.60	-0.14%	517,611
Apr 9, 2026	69.70	72.40	69.50	71.70	71.70	3.02%	802,992